| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.77 | 4.75 | -0.07 | -1.45% | 4.72 | 4.86 | 133754 | 6387.63 | 3.52% |
| 2025-05-15 | 4.67 | 4.82 | 0.12 | 2.55% | 4.66 | 4.83 | 147847 | 7011.44 | 3.89% |
| 2025-05-14 | 4.67 | 4.70 | -0.01 | -0.21% | 4.63 | 4.75 | 104307 | 4898.10 | 2.74% |
| 2025-05-13 | 4.77 | 4.71 | 0.02 | 0.43% | 4.67 | 4.79 | 124535 | 5879.31 | 3.28% |
| 2025-05-12 | 4.75 | 4.69 | -0.04 | -0.85% | 4.66 | 4.88 | 132924 | 6255.35 | 3.50% |
| 2025-05-09 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.88 | 163194 | 7816.84 | 4.29% |
| 2025-05-08 | 4.85 | 4.83 | -0.04 | -0.82% | 4.76 | 4.97 | 229290 | 11136.55 | 6.03% |
| 2025-05-07 | 4.77 | 4.87 | 0.18 | 3.84% | 4.67 | 5.04 | 397873 | 19124.23 | 10.47% |
| 2025-05-06 | 4.55 | 4.69 | 0.18 | 3.99% | 4.53 | 4.70 | 316762 | 14626.49 | 8.33% |
| 2025-04-30 | 4.60 | 4.51 | -0.23 | -4.85% | 4.50 | 4.69 | 298487 | 13655.79 | 7.85% |
| 2025-04-29 | 4.66 | 4.74 | -0.12 | -2.47% | 4.51 | 4.83 | 518006 | 23934.34 | 13.63% |
| 2025-04-28 | 4.41 | 4.86 | 0.44 | 9.95% | 4.21 | 4.86 | 552924 | 25931.37 | 14.54% |
| 2025-04-25 | 4.32 | 4.42 | 0.12 | 2.79% | 4.28 | 4.47 | 154739 | 6824.54 | 4.07% |
| 2025-04-24 | 4.28 | 4.30 | 0.03 | 0.70% | 4.24 | 4.33 | 88413 | 3788.05 | 2.33% |
| 2025-04-23 | 4.28 | 4.27 | 0.01 | 0.23% | 4.23 | 4.32 | 56972 | 2435.89 | 1.50% |
| 2025-04-22 | 4.23 | 4.26 | 0.01 | 0.24% | 4.22 | 4.28 | 53555 | 2277.49 | 1.41% |
| 2025-04-21 | 4.16 | 4.25 | 0.04 | 0.95% | 4.16 | 4.26 | 66849 | 2821.91 | 1.76% |
| 2025-04-18 | 4.20 | 4.21 | 0.02 | 0.48% | 4.11 | 4.24 | 74113 | 3094.41 | 1.95% |
| 2025-04-17 | 4.10 | 4.19 | 0.04 | 0.96% | 4.09 | 4.23 | 91599 | 3843.59 | 2.41% |
| 2025-04-16 | 4.22 | 4.15 | -0.07 | -1.66% | 4.08 | 4.27 | 83380 | 3474.09 | 2.19% |
| 2025-04-15 | 4.22 | 4.22 | 0.03 | 0.72% | 4.14 | 4.23 | 59585 | 2503.74 | 1.57% |
| 2025-04-14 | 4.22 | 4.19 | 0.10 | 2.44% | 4.17 | 4.23 | 69363 | 2914.81 | 1.82% |
| 2025-04-11 | 3.99 | 4.09 | 0.01 | 0.25% | 3.99 | 4.14 | 89981 | 3677.90 | 2.37% |
| 2025-04-10 | 3.91 | 4.08 | 0.18 | 4.62% | 3.91 | 4.17 | 136901 | 5580.74 | 3.60% |
| 2025-04-09 | 3.78 | 3.90 | 0.07 | 1.83% | 3.51 | 3.92 | 105413 | 3920.37 | 2.77% |
| 2025-04-08 | 3.80 | 3.83 | -0.06 | -1.54% | 3.74 | 3.97 | 134688 | 5147.88 | 3.54% |
| 2025-04-07 | 4.11 | 3.89 | -0.43 | -9.95% | 3.89 | 4.17 | 98509 | 3888.61 | 2.59% |
| 2025-04-03 | 4.18 | 4.32 | 0.06 | 1.41% | 4.18 | 4.34 | 87267 | 3741.81 | 2.30% |
| 2025-04-02 | 4.27 | 4.26 | -0.05 | -1.16% | 4.23 | 4.34 | 61787 | 2644.45 | 1.63% |
| 2025-04-01 | 4.24 | 4.31 | 0.09 | 2.13% | 4.24 | 4.36 | 92117 | 3978.23 | 2.42% |
| 2025-03-31 | 4.20 | 4.22 | -0.04 | -0.94% | 4.15 | 4.27 | 86660 | 3648.04 | 2.28% |
| 2025-03-28 | 4.41 | 4.26 | -0.14 | -3.18% | 4.26 | 4.42 | 107490 | 4622.19 | 2.83% |
| 2025-03-27 | 4.51 | 4.40 | -0.11 | -2.44% | 4.37 | 4.54 | 129336 | 5719.41 | 3.40% |
| 2025-03-26 | 4.26 | 4.51 | 0.23 | 5.37% | 4.26 | 4.63 | 226980 | 10185.04 | 5.97% |
| 2025-03-25 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.32 | 92085 | 3909.37 | 2.42% |
| 2025-03-24 | 4.47 | 4.24 | -0.26 | -5.78% | 4.17 | 4.51 | 128905 | 5554.96 | 3.39% |
| 2025-03-21 | 4.51 | 4.50 | -0.02 | -0.44% | 4.48 | 4.58 | 69017 | 3116.73 | 1.82% |
| 2025-03-20 | 4.53 | 4.52 | -0.01 | -0.22% | 4.49 | 4.57 | 60878 | 2762.77 | 1.60% |
| 2025-03-19 | 4.52 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 55238 | 2504.34 | 1.45% |
| 2025-03-18 | 4.54 | 4.55 | -0.01 | -0.22% | 4.52 | 4.59 | 48859 | 2218.26 | 1.29% |
| 2025-03-17 | 4.53 | 4.56 | 0.05 | 1.11% | 4.50 | 4.58 | 93808 | 4264.13 | 2.47% |
| 2025-03-14 | 4.53 | 4.51 | -0.02 | -0.44% | 4.45 | 4.54 | 122808 | 5510.97 | 3.23% |
| 2025-03-13 | 4.47 | 4.53 | 0.05 | 1.12% | 4.44 | 4.54 | 112823 | 5078.49 | 2.97% |
| 2025-03-12 | 4.43 | 4.48 | 0.07 | 1.59% | 4.40 | 4.49 | 72771 | 3239.79 | 1.91% |
| 2025-03-11 | 4.35 | 4.41 | 0.02 | 0.46% | 4.31 | 4.41 | 51883 | 2267.28 | 1.36% |
| 2025-03-10 | 4.36 | 4.39 | 0.07 | 1.62% | 4.35 | 4.44 | 63085 | 2773.13 | 1.66% |
| 2025-03-07 | 4.38 | 4.32 | -0.05 | -1.14% | 4.30 | 4.38 | 49973 | 2163.10 | 1.31% |
| 2025-03-06 | 4.33 | 4.37 | 0.05 | 1.16% | 4.29 | 4.41 | 70921 | 3089.87 | 1.87% |
| 2025-03-05 | 4.43 | 4.32 | -0.12 | -2.70% | 4.24 | 4.45 | 93052 | 4002.29 | 2.45% |
| 2025-03-04 | 4.36 | 4.44 | 0.09 | 2.07% | 4.33 | 4.45 | 61118 | 2698.11 | 1.61% |
| 2025-03-03 | 4.34 | 4.35 | 0.04 | 0.93% | 4.28 | 4.45 | 77559 | 3397.84 | 2.04% |
| 2025-02-28 | 4.40 | 4.31 | -0.11 | -2.49% | 4.30 | 4.42 | 58389 | 2540.33 | 1.54% |
| 2025-02-27 | 4.43 | 4.42 | -0.04 | -0.90% | 4.34 | 4.50 | 81970 | 3624.29 | 2.16% |
| 2025-02-26 | 4.39 | 4.46 | 0.05 | 1.13% | 4.39 | 4.48 | 57065 | 2533.34 | 1.50% |
| 2025-02-25 | 4.36 | 4.41 | -0.02 | -0.45% | 4.35 | 4.49 | 59675 | 2648.00 | 1.57% |
| 2025-02-24 | 4.34 | 4.43 | 0.06 | 1.37% | 4.34 | 4.46 | 58633 | 2586.44 | 1.54% |
| 2025-02-21 | 4.39 | 4.37 | -0.04 | -0.91% | 4.33 | 4.43 | 59714 | 2607.00 | 1.57% |
| 2025-02-20 | 4.43 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 45820 | 2016.44 | 1.21% |
| 2025-02-19 | 4.40 | 4.41 | 0.03 | 0.68% | 4.37 | 4.44 | 50570 | 2226.99 | 1.33% |
| 2025-02-18 | 4.48 | 4.38 | -0.11 | -2.45% | 4.37 | 4.53 | 62338 | 2765.07 | 1.64% |
| 2025-02-17 | 4.40 | 4.49 | 0.08 | 1.81% | 4.37 | 4.54 | 71251 | 3182.35 | 1.87% |
| 2025-02-14 | 4.40 | 4.41 | -0.01 | -0.23% | 4.38 | 4.46 | 50666 | 2235.29 | 1.33% |
| 2025-02-13 | 4.50 | 4.42 | -0.08 | -1.78% | 4.41 | 4.51 | 65435 | 2909.79 | 1.72% |
| 2025-02-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 63766 | 2855.76 | 1.68% |
| 2025-02-11 | 4.54 | 4.51 | -0.01 | -0.22% | 4.41 | 4.54 | 70841 | 3166.55 | 1.86% |
| 2025-02-10 | 4.43 | 4.52 | 0.09 | 2.03% | 4.39 | 4.53 | 63777 | 2854.34 | 1.68% |
| 2025-02-07 | 4.39 | 4.43 | 0.03 | 0.68% | 4.36 | 4.52 | 89348 | 3966.75 | 2.35% |
| 2025-02-06 | 4.40 | 4.40 | 0.02 | 0.46% | 4.27 | 4.41 | 91523 | 3976.54 | 2.41% |
| 2025-02-05 | 4.30 | 4.38 | 0.12 | 2.82% | 4.25 | 4.42 | 112524 | 4891.78 | 2.96% |
| 2025-01-27 | 4.19 | 4.26 | 0.05 | 1.19% | 4.19 | 4.35 | 87825 | 3760.32 | 2.31% |
| 2025-01-24 | 4.13 | 4.21 | 0.04 | 0.96% | 4.10 | 4.22 | 81107 | 3379.07 | 2.13% |
| 2025-01-23 | 4.20 | 4.17 | 0.03 | 0.72% | 4.15 | 4.27 | 114971 | 4845.89 | 3.02% |
| 2025-01-22 | 4.30 | 4.14 | 0.03 | 0.73% | 4.13 | 4.38 | 149729 | 6319.90 | 3.94% |
| 2025-01-21 | 4.23 | 4.11 | -0.10 | -2.38% | 4.09 | 4.27 | 71756 | 2986.93 | 1.89% |
| 2025-01-20 | 4.12 | 4.21 | 0.11 | 2.68% | 4.04 | 4.25 | 78286 | 3277.73 | 2.06% |
| 2025-01-17 | 4.07 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 42180 | 1719.33 | 1.11% |
| 2025-01-16 | 4.10 | 4.09 | 0.03 | 0.74% | 4.04 | 4.16 | 58960 | 2421.07 | 1.55% |
| 2025-01-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.00 | 4.11 | 53832 | 2177.89 | 1.42% |
| 2025-01-14 | 3.90 | 4.08 | 0.19 | 4.88% | 3.90 | 4.08 | 73331 | 2941.57 | 1.93% |
| 2025-01-13 | 3.82 | 3.89 | 0.03 | 0.78% | 3.75 | 3.91 | 41074 | 1581.05 | 1.08% |
廊坊发展(600149)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
